KME Group Spa【KMER】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	1.38	1.41	1.35	4956	1.40978128	DE
4	-0.01	-0.719424460432	1.39	1.42	1.33	4221	1.3964252	DE
12	0.01	0.729927007299	1.37	1.44	1.32	3615	1.38314452	DE
26	0.08	6.15384615385	1.3	1.44	1.27	4805	1.35698805	DE
52	0.07	5.34351145038	1.31	1.44	1.23	5310	1.3385165	DE
156	0.24	21.0526315789	1.14	1.615	1.08	10378	1.26456647	DE
260	1.019	282.271468144	0.361	1.615	0.361	10519	1.19308359	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781625300	1.41	0	0.00	1.36	1.41	1.36	347
1781538900	1.41	0.01	0.71	1.41	1.41	1.35	23920
1781279700	1.4	0	0.00	1.4	1.4	1.4	0
1781193300	1.4	0.02	1.45	1.4	1.4	1.4	500
1781106900	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	14
1781020500	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	68
1780934100	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1780674900	1.3799999	0	0.00	1.3799999	1.3799999	1.33	26790
1780588500	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	11
1780502100	1.3799999	-0.04	-2.82	1.3799999	1.3799999	1.3799999	41
1780415700	1.42	0.05	3.65	1.37	1.42	1.36	9500
1780329300	1.37	-0.04	-2.84	1.37	1.41	1.37	2673
1780070100	1.41	0.02	1.44	1.3799999	1.41	1.37	7659
1779983700	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	6398
1779897300	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	138
1779810900	1.3899999	0.01	0.72	1.3899999	1.3899999	1.3899999	9
1779724500	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1779465300	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1779378900	1.3799999	-0.01	-0.72	1.3799999	1.3799999	1.3799999	6345
1779292500	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1779206100	1.3899999	-0.01	-0.71	1.3899999	1.3899999	1.3899999	4
1779119700	1.4	0	0.00	1.4	1.4	1.4	0
1778860500	1.4	0	0.00	1.4	1.4	1.4	0
1778774100	1.4	0	0.00	1.4	1.4	1.4	0
1778687700	1.4	0.01	0.72	1.3899999	1.4	1.3899999	721
1778601300	1.3899999	0.01	0.72	1.4	1.4	1.3899999	1422
1778514900	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1778255700	1.3799999	-0.02	-1.43	1.3799999	1.3799999	1.3799999	965
1778169300	1.4	0.02	1.45	1.4	1.4	1.4	1100
1778082900	1.3799999	-0.01	-0.72	1.4	1.4	1.3799999	601
1777996500	1.3899999	-0.04	-2.80	1.3799999	1.3899999	1.3799999	1400
1777910100	1.43	-0.01	-0.69	1.3799999	1.43	1.3799999	2001
1777564500	1.44	0.06	4.35	1.44	1.44	1.44	134
1777478100	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	55
1777391700	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1777305300	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	11
1777046100	1.3799999	-0.01	-0.72	1.3899999	1.3899999	1.3799999	3745
1776959700	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1776873300	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1776786900	1.3899999	-0.01	-0.71	1.3899999	1.3899999	1.3899999	49
1776700500	1.4	0	0.00	1.4	1.4	1.4	0
1776441300	1.4	-0.01	-0.71	1.4	1.4	1.4	1066
1776354900	1.41	-0.01	-0.70	1.3799999	1.41	1.3799999	5064
1776268500	1.42	0.02	1.43	1.4	1.42	1.37	10625
1776182100	1.4	0	0.00	1.4	1.4	1.4	1550
1776095700	1.4	0.01	0.72	1.36	1.4	1.36	2332
1775836500	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1775750100	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1775663700	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1775577300	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1775145300	1.3899999	0.01	0.72	1.35	1.3899999	1.35	5045
1775058900	1.3799999	0.04	2.99	1.35	1.43	1.35	17513
1774972500	1.34	0	0.00	1.34	1.34	1.34	0
1774886100	1.34	0.02	1.52	1.37	1.3899999	1.34	10003
1774630500	1.32	-0.02	-1.49	1.34	1.34	1.32	21440
1774544100	1.34	-0.03	-2.19	1.34	1.34	1.34	1052
1774457700	1.37	0.01	0.74	1.37	1.37	1.37	1191
1774371300	1.36	-0.02	-1.45	1.36	1.36	1.36	1200
1774284900	1.3799999	0.01	0.73	1.3799999	1.3799999	1.3799999	1200
1774025700	1.37	0.03	2.24	1.34	1.37	1.34	3521
1773939300	1.34	-0.02	-1.47	1.34	1.34	1.34	2629
1773852900	1.36	0.02	1.49	1.36	1.36	1.36	1500
1773766500	1.34	0	0.00	1.34	1.34	1.34	1024